1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Antero Resources Corporation (AR)
  7. Historical

AR

Antero Resources Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Antero Resources Corporation AR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.01 -5.44% 17.56 16:01:00
Open Price Low Price High Price Close Price Prev Close
18.16 16.99 18.37 17.56 18.57
more quote information »

AR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.4219.0716.9918.625,111,417-0.86-4.67%
1 Month20.3821.9916.9919.495,829,726-2.82-13.84%
3 Months16.1721.9915.5419.016,690,5481.398.6%
6 Months13.1721.9910.9116.236,479,8374.3933.33%
1 Year4.2121.993.7111.587,771,80813.35317.1%
3 Years13.4221.990.6385.979,430,4164.1430.85%
5 Years26.1827.230.6388.496,881,144-8.62-32.93%

AR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 18.57 0.18 0.98% 18.37 18.91 17.925 5,667,074
Nov 26 2021 18.39 -0.58 -3.06% 17.60 18.54 17.46 6,180,304
Nov 24 2021 18.97 0.23 1.23% 18.29 19.07 18.21 3,265,252
Nov 23 2021 18.74 0.72 4.0% 18.42 18.98 18.24 5,333,037
Nov 22 2021 18.02 -0.16 -0.88% 18.05 18.62 17.92 6,523,370
Nov 19 2021 18.18 -0.93 -4.87% 18.39 18.71 18.0002 9,011,827
Nov 18 2021 19.11 -0.13 -0.68% 19.39 20.00 18.81 5,287,705
Nov 17 2021 19.24 -0.78 -3.9% 19.71 20.07 18.99 4,957,003
Nov 16 2021 20.02 0.39 1.99% 19.72 20.17 19.48 5,580,446
Nov 15 2021 19.63 0.37 1.92% 19.32 19.97 18.90 4,829,913
Nov 12 2021 19.26 -0.26 -1.33% 19.20 19.62 19.115 5,141,651
Nov 11 2021 19.52 0.52 2.74% 19.24 19.84 19.20 5,189,717
Nov 10 2021 19.00 -1.33 -6.54% 20.11 20.24 18.14 9,509,334
Nov 09 2021 20.33 -0.38 -1.83% 20.73 20.83 19.535 5,912,528
Nov 08 2021 20.71 -0.28 -1.33% 21.00 21.4985 20.60 5,384,439
Nov 05 2021 20.99 0.42 2.04% 20.69 21.09 20.54 3,662,409
Nov 04 2021 20.57 -0.52 -2.47% 21.43 21.99 20.33 5,821,659
Nov 03 2021 21.09 0.15 0.72% 20.45 21.385 20.27 7,833,672
Nov 02 2021 20.94 0.56 2.75% 20.38 21.11 20.26 5,673,452
Nov 01 2021 20.38 0.51 2.57% 20.04 21.00 20.04 6,321,739
See More Historical Prices »


Your Recent History
NYSE
AR
Antero Res..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.